東和フードサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 2,021 | 2,043 | 2,017 | 2,043 | +19 | +0.9% | 11,900 |
| 2024/03/14 | 1,991 | 2,031 | 1,991 | 2,024 | +29 | +1.5% | 8,900 |
| 2024/03/13 | 2,010 | 2,012 | 1,981 | 1,995 | +3 | +0.2% | 4,800 |
| 2024/03/12 | 1,988 | 2,001 | 1,978 | 1,992 | +7 | +0.4% | 6,400 |
| 2024/03/11 | 1,999 | 2,020 | 1,979 | 1,985 | -10 | -0.5% | 11,700 |
| 2024/03/08 | 1,998 | 2,006 | 1,992 | 1,995 | -8 | -0.4% | 5,400 |
| 2024/03/07 | 2,025 | 2,025 | 1,970 | 2,003 | -5 | -0.2% | 13,300 |
| 2024/03/06 | 1,951 | 2,030 | 1,946 | 2,008 | +58 | +3% | 27,000 |
| 2024/03/05 | 1,940 | 1,960 | 1,920 | 1,950 | +11 | +0.6% | 16,300 |
| 2024/03/04 | 1,988 | 1,988 | 1,935 | 1,939 | -21 | -1.1% | 21,900 |
| 2024/03/01 | 1,993 | 2,000 | 1,952 | 1,960 | -11 | -0.6% | 29,500 |
| 2024/02/29 | 1,940 | 1,993 | 1,934 | 1,971 | -1 | -0.1% | 21,900 |
| 2024/02/28 | 2,005 | 2,009 | 1,901 | 1,972 | -37 | -1.8% | 90,800 |
| 2024/02/27 | 2,167 | 2,203 | 1,960 | 2,009 | -160 | -7.4% | 282,200 |
| 2024/02/26 | 2,122 | 2,170 | 2,092 | 2,169 | +70 | +3.3% | 69,200 |
| 2024/02/22 | 2,050 | 2,103 | 2,048 | 2,099 | +69 | +3.4% | 30,200 |
| 2024/02/21 | 2,030 | 2,035 | 2,000 | 2,030 | +7 | +0.3% | 24,500 |
| 2024/02/20 | 2,001 | 2,034 | 2,001 | 2,023 | +29 | +1.5% | 31,500 |
| 2024/02/19 | 1,946 | 1,994 | 1,944 | 1,994 | +50 | +2.6% | 15,600 |
| 2024/02/16 | 1,926 | 1,944 | 1,926 | 1,944 | +27 | +1.4% | 5,400 |
| 2024/02/15 | 1,970 | 1,970 | 1,917 | 1,917 | -53 | -2.7% | 7,600 |
| 2024/02/14 | 1,979 | 1,979 | 1,922 | 1,970 | -7 | -0.4% | 8,600 |
| 2024/02/13 | 1,950 | 1,977 | 1,920 | 1,977 | +66 | +3.5% | 19,900 |
| 2024/02/09 | 1,915 | 1,926 | 1,905 | 1,911 | -13 | -0.7% | 4,400 |
| 2024/02/08 | 1,931 | 1,935 | 1,924 | 1,924 | -7 | -0.4% | 2,900 |
| 2024/02/07 | 1,935 | 1,939 | 1,930 | 1,931 | -8 | -0.4% | 2,200 |
| 2024/02/06 | 1,944 | 1,945 | 1,935 | 1,939 | +1 | +0.1% | 3,900 |
| 2024/02/05 | 1,937 | 1,938 | 1,931 | 1,938 | +13 | +0.7% | 4,100 |
| 2024/02/02 | 1,922 | 1,930 | 1,920 | 1,925 | -4 | -0.2% | 1,900 |
| 2024/02/01 | 1,916 | 1,929 | 1,915 | 1,929 | +12 | +0.6% | 5,300 |
| 2024/01/31 | 1,913 | 1,919 | 1,913 | 1,917 | +4 | +0.2% | 2,000 |
| 2024/01/30 | 1,914 | 1,914 | 1,910 | 1,913 | -2 | -0.1% | 1,700 |
| 2024/01/29 | 1,900 | 1,915 | 1,900 | 1,915 | +15 | +0.8% | 4,100 |
| 2024/01/26 | 1,924 | 1,924 | 1,900 | 1,900 | -14 | -0.7% | 7,500 |
| 2024/01/25 | 1,915 | 1,922 | 1,912 | 1,914 | -1 | -0.1% | 3,100 |
| 2024/01/24 | 1,930 | 1,930 | 1,913 | 1,915 | -14 | -0.7% | 4,600 |
| 2024/01/23 | 1,920 | 1,935 | 1,920 | 1,929 | +9 | +0.5% | 6,000 |
| 2024/01/22 | 1,909 | 1,924 | 1,909 | 1,920 | +14 | +0.7% | 4,600 |
| 2024/01/19 | 1,910 | 1,910 | 1,903 | 1,906 | +4 | +0.2% | 3,200 |
| 2024/01/18 | 1,898 | 1,908 | 1,898 | 1,902 | +4 | +0.2% | 4,800 |
| 2024/01/17 | 1,884 | 1,899 | 1,884 | 1,898 | +16 | +0.9% | 5,000 |
| 2024/01/16 | 1,890 | 1,897 | 1,873 | 1,882 | -7 | -0.4% | 6,100 |
| 2024/01/15 | 1,887 | 1,900 | 1,871 | 1,889 | +19 | +1% | 9,100 |
| 2024/01/12 | 1,883 | 1,895 | 1,870 | 1,870 | -12 | -0.6% | 9,000 |
| 2024/01/11 | 1,902 | 1,912 | 1,874 | 1,882 | -19 | -1% | 9,100 |
| 2024/01/10 | 1,898 | 1,926 | 1,882 | 1,901 | +20 | +1.1% | 12,200 |
| 2024/01/09 | 1,870 | 1,885 | 1,861 | 1,881 | +13 | +0.7% | 10,100 |
| 2024/01/05 | 1,859 | 1,868 | 1,852 | 1,868 | +27 | +1.5% | 5,800 |
| 2024/01/04 | 1,834 | 1,845 | 1,815 | 1,841 | +11 | +0.6% | 8,000 |
| 2023/12/29 | 1,829 | 1,833 | 1,821 | 1,830 | +1 | +0.1% | 4,300 |
351～
400
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「東和フード」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東和フード | 212,200円 | -0.1% | -18.1% | 0.94% | 31.14倍 | 2.39倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
| ガーデン | 253,500円 | +6.6% | +12.1% | 3.55% | 13.22倍 | 2.19倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| 焼肉坂井 | 7,300円 | +2.0% | +33.4% | 0.68% | 49.32倍 | 2.55倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| 安楽亭 | 749,000円 | -0.4% | -12.6% | 0.40% | 21.81倍 | 2.33倍 |
|
「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化。ベトナムに出店 |
| ジェイドＧ | 150,100円 | -1.2% | -3.3% | 2.00% | 30.39倍 | 2.78倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
市場注目の銘柄
チャート関連のコラム
